NasdaqCM - Nasdaq Real Time Price USD

ZJK Industrial Co., Ltd. (ZJK)

Compare
3.8600
-0.0700
(-1.78%)
At close: 4:00:00 PM EDT
3.7000
-0.16
(-4.15%)
After hours: 4:05:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20254.20004.20003.60013.86003.860013,213
Apr 9, 20253.65504.22003.55003.96003.960072,200
Apr 8, 20253.94504.26303.09003.60003.6000105,000
Apr 7, 20253.76004.13003.52603.85003.850081,300
Apr 4, 20254.05004.15503.65004.07004.070086,100
Apr 3, 20254.63004.63004.26004.26004.260093,800
Apr 2, 20254.75005.13004.73004.90004.900040,900
Apr 1, 20254.38004.80004.38004.77004.770047,800
Mar 31, 20254.75304.80004.38004.38004.380052,700
Mar 28, 20255.06005.08004.74504.96004.960087,400
Mar 27, 20255.24005.25005.00905.15005.150032,100
Mar 26, 20255.70006.00005.09005.21005.2100232,200
Mar 25, 20255.20005.84005.00005.76005.7600139,600
Mar 24, 20254.65005.25004.40005.22005.2200140,000
Mar 21, 20254.45004.70004.35004.70004.7000141,000
Mar 20, 20254.44004.57004.40004.47004.470057,000
Mar 19, 20254.78005.13904.50004.58004.580091,200
Mar 18, 20254.87005.19004.60004.76004.760060,800
Mar 17, 20254.90005.21004.80004.87004.8700118,400
Mar 14, 20254.36005.41004.36004.91004.910065,300
Mar 13, 20254.47004.87004.35004.35004.350045,300
Mar 12, 20254.63004.84704.44004.46004.4600156,000
Mar 11, 20254.99004.99004.33104.40004.400082,000
Mar 10, 20255.28005.41604.66004.80004.800051,700
Mar 7, 20255.57005.57005.10005.28005.280025,000
Mar 6, 20255.70006.07705.10005.13005.130073,700
Mar 5, 20255.87505.94505.66005.72005.720037,700
Mar 4, 20256.17006.17005.20005.56005.560090,100
Mar 3, 20256.50006.85006.20006.22006.220065,600
Feb 28, 20256.90007.59006.45006.50006.500069,900
Feb 27, 20257.42007.49006.90006.90006.900056,400
Feb 26, 20257.25007.83007.25007.42007.420061,400
Feb 25, 20257.41007.58507.25007.25007.250025,000
Feb 24, 20257.78007.81007.12007.32007.320049,100
Feb 21, 20257.87008.20807.82007.82007.820039,200
Feb 20, 20258.31008.47007.83508.03008.030084,900
Feb 19, 20259.50009.51008.10008.29008.2900178,400
Feb 18, 20258.400010.00008.22009.29009.2900477,400
Feb 14, 20258.17008.76007.82508.22008.220058,400
Feb 13, 20258.80008.91808.11008.41008.410042,800
Feb 12, 20258.26308.82008.26308.49008.490033,400
Feb 11, 20259.40009.40008.30008.65008.650048,100
Feb 10, 20258.73009.05008.68009.05009.050040,700
Feb 7, 20258.98009.30008.62208.99008.990045,000
Feb 6, 20258.05008.79008.05008.60008.600033,300
Feb 5, 20258.00008.58008.00008.24008.240047,100
Feb 4, 20257.81008.39307.81008.24008.240039,400
Feb 3, 20257.70008.45007.70007.90007.900046,000
Jan 31, 20258.10008.44008.02008.02008.020043,700
Jan 30, 20257.78008.69007.78008.28008.280070,700
Jan 29, 20258.02008.45007.62007.91007.9100115,500
Jan 28, 20259.07709.07707.80008.00008.0000140,000
Jan 27, 20258.70009.36408.70008.95008.950062,100
Jan 24, 20259.05009.88008.88009.46009.4600135,600
Jan 23, 20259.10009.23008.75009.03009.030067,200
Jan 22, 20258.94009.53908.74009.08009.0800109,800
Jan 21, 20259.82009.82008.70008.94008.9400128,400
Jan 17, 20259.04009.65008.98009.43009.4300113,700
Jan 16, 20259.44009.75008.70009.04009.040057,800
Jan 15, 20258.34009.69008.34009.34009.3400140,400
Jan 14, 20258.67009.20008.50008.63008.6300101,600
Jan 13, 20259.00009.49008.30008.31008.3100120,300
Jan 10, 20259.33009.84009.20009.35009.350081,200
Jan 8, 20259.600010.30009.15009.33009.3300217,700
Jan 7, 202510.850011.00009.560010.310010.3100514,200
Jan 6, 20259.650015.03009.200012.010012.01003,022,000
Jan 3, 20259.97009.97008.53009.11009.1100239,700
Jan 2, 20259.500010.25009.150010.010010.0100118,100
Dec 31, 20249.100010.28009.10009.35009.3500232,000
Dec 30, 20248.91009.69008.75409.31009.3100129,700
Dec 27, 202410.350010.35008.84008.88508.8850160,700
Dec 26, 20248.420010.15008.231010.120010.1200249,000
Dec 24, 20248.11008.50007.95008.21008.2100104,800
Dec 23, 20247.20008.67007.00308.50008.5000308,200
Dec 20, 20247.48008.00007.20007.46007.4600217,700
Dec 19, 20248.15008.47607.14007.48007.4800384,500
Dec 18, 20249.51009.96008.03008.56008.5600381,400
Dec 17, 202411.000011.540010.000010.000010.0000321,300
Dec 16, 202411.500011.980011.000011.030011.0300237,400
Dec 13, 202412.630012.630011.050011.440011.4400271,800
Dec 12, 202412.700012.970011.630012.400012.4000344,000
Dec 11, 202412.510013.880011.110011.600011.6000449,600
Dec 10, 202413.450014.400012.000012.450012.4500424,700
Dec 9, 202414.100015.590012.200014.220014.2200858,200
Dec 6, 202410.700019.330010.510014.090014.090010,019,200
Dec 5, 202411.610011.930010.010010.090010.09001,248,400
Dec 4, 202415.000015.990013.200013.650013.65002,282,000
Dec 3, 202418.200030.500011.520017.260017.260028,212,300
Dec 2, 20246.92006.96006.34006.34006.340014,900
Nov 29, 20246.86007.43006.55206.58006.58009,300
Nov 27, 20246.50006.80006.25006.78306.78308,600
Nov 26, 20246.67006.67006.00006.06006.060019,000
Nov 25, 20245.27006.60005.27006.46006.460041,700
Nov 22, 20245.39005.44005.10005.22005.220011,600
Nov 21, 20245.37005.39005.17005.39005.390012,900
Nov 20, 20244.70005.34004.67005.30005.300017,300
Nov 19, 20244.75004.99004.68004.81004.810039,700
Nov 18, 20244.92005.02004.80004.88004.880020,900
Nov 15, 20244.90004.96004.50004.54004.540069,600
Nov 14, 20245.00005.09004.97004.98004.980036,100
Nov 13, 20245.09005.39004.98505.20005.200013,800
Nov 12, 20244.88005.25004.80005.23005.230027,600
Nov 11, 20244.83804.99004.80004.80004.800017,100
Nov 8, 20244.79605.01004.43004.43004.430068,800
Nov 7, 20244.96505.10004.28305.00005.0000136,700
Nov 6, 20244.85505.00004.81004.83004.830021,200
Nov 5, 20244.80005.15004.53304.86004.860052,300
Nov 4, 20244.57504.85004.50004.63004.630025,700
Nov 1, 20244.85004.85004.56604.60004.600026,300
Oct 31, 20244.90004.95004.52004.65004.650016,600
Oct 30, 20245.16005.16004.62004.64004.640027,200
Oct 29, 20244.68005.05004.68005.03005.030023,700
Oct 28, 20244.81004.82004.49004.49004.490035,300
Oct 25, 20244.90005.04004.80004.93004.93007,800
Oct 24, 20245.20005.30004.82004.99004.990072,100
Oct 23, 20245.09005.50004.96505.20005.200035,800
Oct 22, 20244.74005.40004.43005.25005.250080,200
Oct 21, 20244.51004.75004.40004.59104.591033,400
Oct 18, 20244.20504.74004.07004.66004.660078,900
Oct 17, 20244.40104.47004.00004.03004.0300113,600
Oct 16, 20244.83004.83004.39004.44004.4400106,400
Oct 15, 20244.66004.83004.52004.58004.5800131,100
Oct 14, 20244.35004.68004.32004.65004.650095,500
Oct 11, 20244.50004.70004.31004.46004.460044,100
Oct 10, 20244.59004.87004.44004.44004.440097,000
Oct 9, 20244.85005.04004.64004.75004.7500243,500
Oct 8, 20244.70005.25004.53004.92004.9200368,400
Oct 7, 20244.80006.80004.78006.80006.8000823,900
Oct 4, 20244.80705.19004.77405.00005.000030,800
Oct 3, 20245.18005.20004.81004.96004.960051,500
Oct 2, 20244.88005.51004.60005.17005.1700432,000
Oct 1, 20244.75005.50004.61005.00005.0000196,700
Sep 30, 20245.50006.00005.00005.00005.00001,090,400

Related Tickers

SALT-B.ST SaltX Technology Holding AB (publ)
5.05
+3.91%
 
INLF INLIF Limited
1.3600
-7.48%
 
VLN.TO Velan Inc.
15.00
-4.70%
 
GRC The Gorman-Rupp Company
33.04
-3.28%
 
TPIC TPI Composites, Inc.
0.7610
-7.18%
 
GTES Gates Industrial Corporation plc
17.18
-4.24%
 
GHM Graham Corporation
29.45
-0.03%
 
ATS ATS Corporation
23.53
-4.54%
 
ATCO-B.ST Atlas Copco AB (publ)
130.80
+6.64%
 
CEIN Camber Energy, Inc.
0.0305
-11.34%